ナック(9788)の株価時系列情報
ナック(9788)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 890 | 890 | 860 | 871 | 6,400 |
| 1997/12/29 | 890 | 890 | 890 | 890 | 5,800 |
| 1997/12/26 | 840 | 860 | 839 | 860 | 6,100 |
| 1997/12/25 | 800 | 800 | 765 | 790 | 4,600 |
| 1997/12/24 | 790 | 800 | 790 | 800 | 3,700 |
| 1997/12/22 | 839 | 844 | 824 | 830 | 3,300 |
| 1997/12/19 | 890 | 900 | 849 | 849 | 5,200 |
| 1997/12/18 | 900 | 902 | 880 | 880 | 12,400 |
| 1997/12/17 | 840 | 900 | 830 | 900 | 9,100 |
| 1997/12/16 | 785 | 820 | 785 | 820 | 15,000 |
| 1997/12/15 | 761 | 785 | 761 | 785 | 6,100 |
| 1997/12/12 | 760 | 760 | 760 | 760 | 4,500 |
| 1997/12/11 | 763 | 763 | 760 | 762 | 3,500 |
| 1997/12/10 | 760 | 762 | 760 | 762 | 1,500 |
| 1997/12/09 | 760 | 765 | 755 | 765 | 5,400 |
| 1997/12/08 | 747 | 755 | 747 | 755 | 7,200 |
| 1997/12/05 | 745 | 755 | 745 | 755 | 6,300 |
| 1997/12/04 | 750 | 750 | 747 | 750 | 8,700 |
| 1997/12/03 | 765 | 765 | 750 | 760 | 39,900 |
| 1997/12/02 | 760 | 780 | 760 | 765 | 6,300 |
| 1997/12/01 | 770 | 770 | 760 | 760 | 6,000 |
| 1997/11/28 | 760 | 770 | 750 | 770 | 6,600 |
| 1997/11/27 | 760 | 760 | 740 | 750 | 2,900 |
| 1997/11/26 | 780 | 780 | 740 | 740 | 19,800 |
| 1997/11/25 | 740 | 740 | 740 | 740 | 4,100 |
| 1997/11/21 | 840 | 840 | 837 | 840 | 9,000 |
| 1997/11/20 | 845 | 845 | 840 | 840 | 2,900 |
| 1997/11/19 | 845 | 845 | 830 | 845 | 4,500 |
| 1997/11/18 | 840 | 850 | 835 | 850 | 28,000 |
| 1997/11/17 | 841 | 841 | 825 | 825 | 53,600 |
| 1997/11/14 | 831 | 835 | 831 | 831 | 42,800 |
| 1997/11/13 | 800 | 810 | 775 | 810 | 7,200 |
| 1997/11/12 | 840 | 840 | 820 | 821 | 5,500 |
| 1997/11/11 | 860 | 860 | 850 | 855 | 3,300 |
| 1997/11/10 | 900 | 900 | 880 | 880 | 2,800 |
| 1997/11/07 | 910 | 910 | 905 | 905 | 3,900 |
| 1997/11/06 | 921 | 921 | 910 | 910 | 2,400 |
| 1997/11/05 | 930 | 930 | 911 | 911 | 800 |
| 1997/11/04 | 910 | 910 | 905 | 910 | 9,900 |
| 1997/10/31 | 930 | 930 | 910 | 910 | 10,100 |
| 1997/10/30 | 930 | 940 | 930 | 930 | 2,600 |
| 1997/10/29 | 950 | 950 | 940 | 940 | 6,600 |
| 1997/10/28 | 940 | 950 | 930 | 930 | 6,800 |
| 1997/10/27 | 960 | 962 | 950 | 962 | 6,100 |
| 1997/10/24 | 950 | 952 | 950 | 950 | 3,000 |
| 1997/10/23 | 961 | 985 | 961 | 961 | 3,300 |
| 1997/10/22 | 955 | 975 | 955 | 970 | 4,600 |
| 1997/10/21 | 940 | 980 | 940 | 980 | 3,300 |
| 1997/10/20 | 950 | 950 | 940 | 940 | 600 |
| 1997/10/17 | 930 | 936 | 930 | 930 | 3,300 |
| 1997/10/16 | 920 | 930 | 910 | 929 | 3,100 |
| 1997/10/15 | 930 | 931 | 920 | 920 | 3,400 |
| 1997/10/14 | 940 | 940 | 940 | 940 | 300 |
| 1997/10/13 | 950 | 950 | 940 | 940 | 1,100 |
| 1997/10/09 | 953 | 955 | 950 | 955 | 4,900 |
| 1997/10/08 | 980 | 980 | 950 | 952 | 3,000 |
| 1997/10/07 | 970 | 980 | 970 | 980 | 1,700 |
| 1997/10/06 | 920 | 930 | 920 | 930 | 8,800 |
| 1997/10/03 | 945 | 955 | 920 | 920 | 6,400 |
| 1997/10/02 | 955 | 955 | 945 | 945 | 1,900 |
| 1997/10/01 | 925 | 932 | 925 | 926 | 3,900 |
| 1997/09/30 | 931 | 933 | 925 | 931 | 10,500 |
| 1997/09/29 | 939 | 942 | 930 | 941 | 13,400 |
| 1997/09/26 | 950 | 950 | 909 | 909 | 8,700 |
| 1997/09/25 | 1,130 | 1,150 | 1,100 | 1,100 | 7,400 |
| 1997/09/24 | 1,160 | 1,170 | 1,130 | 1,130 | 9,100 |
| 1997/09/22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,700 |
| 1997/09/19 | 1,220 | 1,220 | 1,160 | 1,160 | 1,800 |
| 1997/09/18 | 1,140 | 1,230 | 1,140 | 1,230 | 8,400 |
| 1997/09/17 | 1,150 | 1,170 | 1,130 | 1,140 | 9,000 |
| 1997/09/16 | 1,210 | 1,210 | 1,170 | 1,170 | 2,500 |
| 1997/09/12 | 1,210 | 1,220 | 1,210 | 1,220 | 3,400 |
| 1997/09/11 | 1,230 | 1,230 | 1,210 | 1,210 | 2,400 |
| 1997/09/10 | 1,230 | 1,230 | 1,210 | 1,230 | 12,600 |
| 1997/09/09 | 1,230 | 1,230 | 1,220 | 1,220 | 4,600 |
| 1997/09/08 | 1,240 | 1,240 | 1,220 | 1,230 | 6,300 |
| 1997/09/05 | 1,240 | 1,240 | 1,230 | 1,240 | 1,600 |
| 1997/09/04 | 1,290 | 1,290 | 1,230 | 1,240 | 5,200 |
| 1997/09/03 | 1,250 | 1,290 | 1,240 | 1,290 | 4,400 |
| 1997/09/02 | 1,250 | 1,270 | 1,250 | 1,250 | 1,700 |
| 1997/09/01 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 1997/08/29 | 1,250 | 1,250 | 1,230 | 1,250 | 5,800 |
| 1997/08/28 | 1,280 | 1,280 | 1,250 | 1,250 | 4,700 |
| 1997/08/27 | 1,320 | 1,320 | 1,280 | 1,280 | 7,000 |
| 1997/08/26 | 1,310 | 1,330 | 1,280 | 1,280 | 13,400 |
| 1997/08/25 | 1,310 | 1,330 | 1,310 | 1,310 | 3,200 |
| 1997/08/22 | 1,330 | 1,330 | 1,310 | 1,310 | 1,700 |
| 1997/08/21 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
| 1997/08/20 | 1,340 | 1,350 | 1,330 | 1,330 | 7,100 |
| 1997/08/19 | 1,350 | 1,350 | 1,330 | 1,330 | 1,100 |
| 1997/08/18 | 1,350 | 1,350 | 1,330 | 1,350 | 7,700 |
| 1997/08/15 | 1,350 | 1,350 | 1,340 | 1,340 | 8,600 |
| 1997/08/14 | 1,330 | 1,330 | 1,320 | 1,330 | 5,200 |
| 1997/08/13 | 1,350 | 1,350 | 1,320 | 1,330 | 19,800 |
| 1997/08/12 | 1,340 | 1,360 | 1,340 | 1,350 | 26,600 |
| 1997/08/11 | 1,350 | 1,360 | 1,340 | 1,360 | 22,900 |
| 1997/08/08 | 1,360 | 1,390 | 1,350 | 1,360 | 4,000 |
| 1997/08/07 | 1,360 | 1,400 | 1,360 | 1,360 | 6,100 |
| 1997/08/06 | 1,330 | 1,350 | 1,330 | 1,350 | 6,500 |
| 1997/08/05 | 1,360 | 1,360 | 1,300 | 1,320 | 8,600 |
| 1997/08/04 | 1,370 | 1,390 | 1,370 | 1,370 | 3,100 |
| 1997/08/01 | 1,440 | 1,440 | 1,390 | 1,390 | 5,700 |
| 1997/07/31 | 1,450 | 1,450 | 1,430 | 1,430 | 1,400 |
| 1997/07/30 | 1,490 | 1,490 | 1,450 | 1,450 | 5,700 |
| 1997/07/29 | 1,480 | 1,490 | 1,480 | 1,480 | 20,000 |
| 1997/07/28 | 1,480 | 1,500 | 1,480 | 1,480 | 17,400 |
| 1997/07/25 | 1,430 | 1,500 | 1,430 | 1,480 | 8,800 |
| 1997/07/24 | 1,370 | 1,410 | 1,370 | 1,390 | 2,000 |
| 1997/07/23 | 1,400 | 1,400 | 1,360 | 1,360 | 14,500 |
| 1997/07/22 | 1,470 | 1,470 | 1,400 | 1,400 | 18,800 |
| 1997/07/18 | 1,470 | 1,540 | 1,450 | 1,450 | 15,000 |
| 1997/07/17 | 1,510 | 1,540 | 1,490 | 1,500 | 14,900 |
| 1997/07/16 | 1,550 | 1,570 | 1,530 | 1,550 | 14,000 |
| 1997/07/15 | 1,570 | 1,580 | 1,530 | 1,530 | 11,300 |
| 1997/07/14 | 1,590 | 1,590 | 1,550 | 1,580 | 3,300 |
| 1997/07/11 | 1,560 | 1,590 | 1,560 | 1,580 | 2,500 |
| 1997/07/10 | 1,630 | 1,630 | 1,590 | 1,590 | 7,100 |
| 1997/07/09 | 1,550 | 1,570 | 1,550 | 1,570 | 7,400 |
| 1997/07/08 | 1,560 | 1,560 | 1,530 | 1,560 | 16,700 |
| 1997/07/07 | 1,580 | 1,580 | 1,560 | 1,560 | 7,600 |
| 1997/07/04 | 1,620 | 1,620 | 1,580 | 1,590 | 6,900 |
| 1997/07/03 | 1,610 | 1,620 | 1,580 | 1,620 | 15,800 |
| 1997/07/02 | 1,600 | 1,610 | 1,590 | 1,600 | 87,900 |
| 1997/07/01 | 1,600 | 1,600 | 1,590 | 1,590 | 31,500 |
| 1997/06/30 | 1,630 | 1,630 | 1,610 | 1,610 | 14,400 |
| 1997/06/27 | 1,610 | 1,650 | 1,600 | 1,650 | 16,400 |
| 1997/06/26 | 1,680 | 1,680 | 1,610 | 1,620 | 16,500 |
| 1997/06/25 | 1,600 | 1,690 | 1,600 | 1,690 | 21,400 |
| 1997/06/24 | 1,620 | 1,620 | 1,590 | 1,600 | 8,900 |
| 1997/06/23 | 1,590 | 1,680 | 1,590 | 1,620 | 10,600 |
| 1997/06/20 | 1,660 | 1,660 | 1,560 | 1,620 | 24,000 |
| 1997/06/19 | 1,670 | 1,690 | 1,660 | 1,680 | 6,300 |
| 1997/06/18 | 1,720 | 1,720 | 1,650 | 1,700 | 32,400 |
| 1997/06/17 | 1,700 | 1,730 | 1,690 | 1,700 | 55,500 |
| 1997/06/16 | 1,610 | 1,680 | 1,610 | 1,680 | 16,200 |
| 1997/06/13 | 1,530 | 1,600 | 1,530 | 1,580 | 6,500 |
| 1997/06/12 | 1,530 | 1,540 | 1,510 | 1,520 | 6,300 |
| 1997/06/11 | 1,490 | 1,530 | 1,490 | 1,530 | 9,000 |
| 1997/06/10 | 1,500 | 1,530 | 1,480 | 1,490 | 20,400 |
| 1997/06/09 | 1,510 | 1,520 | 1,500 | 1,500 | 13,600 |
| 1997/06/06 | 1,510 | 1,510 | 1,500 | 1,510 | 4,000 |
| 1997/06/05 | 1,520 | 1,520 | 1,500 | 1,510 | 7,700 |
| 1997/06/04 | 1,510 | 1,530 | 1,510 | 1,510 | 7,200 |
| 1997/06/03 | 1,520 | 1,530 | 1,500 | 1,500 | 6,100 |
| 1997/06/02 | 1,470 | 1,530 | 1,470 | 1,530 | 4,900 |
| 1997/05/30 | 1,530 | 1,530 | 1,510 | 1,520 | 10,600 |
| 1997/05/29 | 1,540 | 1,550 | 1,510 | 1,530 | 8,300 |
| 1997/05/28 | 1,550 | 1,550 | 1,480 | 1,540 | 9,600 |
| 1997/05/27 | 1,510 | 1,520 | 1,430 | 1,480 | 13,900 |
| 1997/05/26 | 1,560 | 1,560 | 1,540 | 1,540 | 7,800 |
| 1997/05/23 | 1,550 | 1,560 | 1,540 | 1,560 | 11,300 |
| 1997/05/22 | 1,550 | 1,550 | 1,520 | 1,550 | 7,900 |
| 1997/05/21 | 1,630 | 1,630 | 1,540 | 1,540 | 14,900 |
| 1997/05/20 | 1,660 | 1,660 | 1,630 | 1,630 | 10,600 |
| 1997/05/19 | 1,590 | 1,690 | 1,570 | 1,690 | 12,500 |
| 1997/05/16 | 1,480 | 1,520 | 1,480 | 1,520 | 27,600 |
| 1997/05/15 | 1,490 | 1,490 | 1,460 | 1,460 | 8,600 |
| 1997/05/14 | 1,520 | 1,520 | 1,490 | 1,490 | 11,000 |
| 1997/05/13 | 1,590 | 1,590 | 1,530 | 1,530 | 9,500 |
| 1997/05/12 | 1,530 | 1,540 | 1,530 | 1,530 | 9,400 |
| 1997/05/09 | 1,590 | 1,590 | 1,550 | 1,550 | 7,100 |
| 1997/05/08 | 1,610 | 1,610 | 1,600 | 1,600 | 9,800 |
| 1997/05/07 | 1,650 | 1,650 | 1,600 | 1,620 | 11,100 |
| 1997/05/06 | 1,550 | 1,600 | 1,550 | 1,600 | 20,500 |
| 1997/05/02 | 1,530 | 1,550 | 1,530 | 1,550 | 5,200 |
| 1997/05/01 | 1,530 | 1,530 | 1,520 | 1,530 | 6,200 |
| 1997/04/30 | 1,560 | 1,560 | 1,500 | 1,500 | 28,000 |
| 1997/04/28 | 1,490 | 1,530 | 1,470 | 1,530 | 17,100 |
| 1997/04/25 | 1,430 | 1,490 | 1,430 | 1,470 | 13,100 |
| 1997/04/24 | 1,430 | 1,480 | 1,420 | 1,420 | 8,900 |
| 1997/04/23 | 1,450 | 1,470 | 1,420 | 1,420 | 25,300 |
| 1997/04/22 | 1,440 | 1,500 | 1,440 | 1,470 | 24,000 |
| 1997/04/21 | 1,300 | 1,430 | 1,300 | 1,420 | 16,300 |
| 1997/04/18 | 1,260 | 1,300 | 1,260 | 1,280 | 23,500 |
| 1997/04/17 | 1,290 | 1,290 | 1,280 | 1,290 | 12,700 |
| 1997/04/16 | 1,300 | 1,300 | 1,290 | 1,300 | 7,800 |
| 1997/04/15 | 1,360 | 1,360 | 1,300 | 1,300 | 14,100 |
| 1997/04/14 | 1,380 | 1,390 | 1,350 | 1,370 | 8,400 |
| 1997/04/11 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 1997/04/10 | 1,460 | 1,460 | 1,450 | 1,450 | 3,100 |
| 1997/04/09 | 1,530 | 1,530 | 1,450 | 1,450 | 3,900 |
| 1997/04/08 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 |
| 1997/04/07 | 1,500 | 1,510 | 1,500 | 1,500 | 1,900 |
| 1997/04/04 | 1,590 | 1,590 | 1,490 | 1,490 | 9,000 |
| 1997/04/03 | 1,600 | 1,600 | 1,590 | 1,590 | 2,100 |
| 1997/04/02 | 1,680 | 1,680 | 1,630 | 1,650 | 6,700 |
| 1997/04/01 | 1,700 | 1,700 | 1,650 | 1,650 | 4,100 |
| 1997/03/31 | 1,720 | 1,720 | 1,650 | 1,650 | 1,700 |
| 1997/03/28 | 1,650 | 1,660 | 1,650 | 1,650 | 5,000 |
| 1997/03/27 | 1,590 | 1,590 | 1,550 | 1,560 | 1,900 |
| 1997/03/26 | 1,590 | 1,590 | 1,580 | 1,580 | 5,300 |
| 1997/03/26 | 1 -> 1.15 分割 | ||||
| 1997/03/25 | 1,800 | 1,850 | 1,800 | 1,800 | 8,000 |
| 1997/03/24 | 1,720 | 1,720 | 1,620 | 1,720 | 9,400 |
| 1997/03/21 | 1,790 | 1,790 | 1,690 | 1,690 | 5,800 |
| 1997/03/19 | 1,820 | 1,820 | 1,770 | 1,780 | 9,200 |
| 1997/03/18 | 1,840 | 1,840 | 1,800 | 1,810 | 3,100 |
| 1997/03/17 | 1,850 | 1,850 | 1,820 | 1,830 | 8,600 |
| 1997/03/14 | 1,800 | 1,880 | 1,800 | 1,850 | 6,400 |
| 1997/03/13 | 1,630 | 1,710 | 1,620 | 1,710 | 600 |
| 1997/03/12 | 1,720 | 1,720 | 1,620 | 1,620 | 6,300 |
| 1997/03/11 | 1,740 | 1,750 | 1,670 | 1,700 | 28,200 |
| 1997/03/10 | 1,770 | 1,780 | 1,720 | 1,720 | 12,900 |
| 1997/03/07 | 1,740 | 1,740 | 1,740 | 1,740 | 1,600 |
| 1997/03/06 | 1,680 | 1,700 | 1,680 | 1,700 | 4,900 |
| 1997/03/05 | 1,740 | 1,740 | 1,660 | 1,670 | 4,700 |
| 1997/03/04 | 1,740 | 1,740 | 1,730 | 1,740 | 3,600 |
| 1997/03/03 | 1,750 | 1,750 | 1,740 | 1,740 | 800 |
| 1997/02/28 | 1,760 | 1,770 | 1,750 | 1,760 | 7,800 |
| 1997/02/27 | 1,760 | 1,760 | 1,740 | 1,750 | 3,900 |
| 1997/02/26 | 1,800 | 1,800 | 1,720 | 1,720 | 2,100 |
| 1997/02/25 | 1,830 | 1,830 | 1,790 | 1,800 | 4,100 |
| 1997/02/24 | 1,850 | 1,890 | 1,850 | 1,850 | 4,100 |
| 1997/02/21 | 1,900 | 1,900 | 1,830 | 1,840 | 3,500 |
| 1997/02/20 | 1,850 | 1,850 | 1,830 | 1,850 | 14,800 |
| 1997/02/19 | 1,890 | 1,900 | 1,850 | 1,850 | 3,600 |
| 1997/02/18 | 1,890 | 1,900 | 1,890 | 1,900 | 4,900 |
| 1997/02/17 | 1,860 | 1,880 | 1,860 | 1,860 | 1,100 |
| 1997/02/14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,600 |
| 1997/02/13 | 1,950 | 1,950 | 1,900 | 1,900 | 4,600 |
| 1997/02/12 | 2,000 | 2,000 | 1,950 | 1,950 | 13,700 |
| 1997/02/10 | 1,990 | 2,000 | 1,960 | 2,000 | 11,100 |
| 1997/02/07 | 1,940 | 1,980 | 1,940 | 1,980 | 20,600 |
| 1997/02/06 | 1,880 | 1,930 | 1,850 | 1,930 | 7,600 |
| 1997/02/05 | 1,830 | 1,860 | 1,800 | 1,820 | 7,800 |
| 1997/02/04 | 1,850 | 1,870 | 1,830 | 1,830 | 7,800 |
| 1997/02/03 | 1,820 | 1,850 | 1,810 | 1,850 | 16,000 |
| 1997/01/31 | 1,830 | 1,860 | 1,800 | 1,840 | 14,900 |
| 1997/01/30 | 1,780 | 1,810 | 1,780 | 1,780 | 9,900 |
| 1997/01/29 | 1,800 | 1,810 | 1,720 | 1,760 | 27,700 |
| 1997/01/28 | 2,000 | 2,000 | 1,840 | 1,840 | 46,500 |